Kosmos Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 202.00 | 209.89 | 198.50 | 198.50 | 198.50 | 981 |
| 2026-07-23 | 196.00 | 210.00 | 196.00 | 210.00 | 210.00 | 10,171 |
| 2026-07-22 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 11,821 |
| 2026-07-21 | 174.86 | 174.86 | 172.00 | 172.00 | 172.00 | 1,139 |
| 2026-07-20 | 170.00 | 175.00 | 165.00 | 175.00 | 175.00 | 24,698 |
| 2026-07-17 | 169.00 | 170.00 | 163.60 | 170.00 | 170.00 | 2,324 |
| 2026-07-16 | 170.00 | 170.96 | 169.00 | 169.00 | 169.00 | 3,271 |
| 2026-07-15 | 195.00 | 195.00 | 171.00 | 174.50 | 174.50 | 18,623 |
| 2026-07-14 | 175.00 | 188.00 | 175.00 | 188.00 | 188.00 | 13,457 |
| 2026-07-13 | 164.00 | 165.00 | 153.65 | 162.50 | 162.50 | 1,622 |
| 2026-07-10 | 162.00 | 163.02 | 153.00 | 157.00 | 157.00 | 6,191 |
| 2026-07-09 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1,775 |
| 2026-07-08 | 169.00 | 190.48 | 155.00 | 173.00 | 173.00 | 47,974 |
| 2026-07-07 | 158.94 | 160.00 | 151.00 | 160.00 | 160.00 | 130 |
| 2026-07-06 | 155.14 | 161.50 | 155.14 | 161.50 | 161.50 | 267 |
| 2026-07-03 | 141.00 | 150.00 | 141.00 | 150.00 | 150.00 | 9 |
| 2026-07-02 | 150.00 | 169.00 | 150.00 | 153.50 | 153.50 | 18,854 |
| 2026-07-01 | 151.00 | 157.50 | 151.00 | 157.50 | 157.50 | 996 |
| 2026-06-30 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-06-29 | 151.00 | 169.00 | 151.00 | 156.00 | 156.00 | 29 |
| 2026-06-26 | 169.00 | 169.00 | 154.01 | 160.00 | 160.00 | 1,951 |
| 2026-06-25 | 157.00 | 159.50 | 155.01 | 159.50 | 159.50 | 3,974 |
| 2026-06-24 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | 24,194 |
| 2026-06-23 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2026-06-22 | 184.00 | 190.00 | 180.00 | 180.50 | 180.50 | 10,408 |
| 2026-06-19 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0 |
| 2026-06-18 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | 14,360 |
| 2026-06-17 | 175.00 | 185.00 | 171.00 | 185.00 | 185.00 | 8,167 |
| 2026-06-16 | 191.00 | 206.00 | 184.00 | 185.00 | 185.00 | 19,292 |
| 2026-06-15 | 220.00 | 220.00 | 190.00 | 190.00 | 190.00 | 13,205 |
| 2026-06-12 | 218.00 | 222.00 | 206.00 | 217.00 | 217.00 | 1,288 |
| 2026-06-11 | 228.00 | 230.00 | 221.00 | 221.00 | 221.00 | 2,385 |
| 2026-06-10 | 216.00 | 221.00 | 200.00 | 221.00 | 221.00 | 10,741 |
| 2026-06-09 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | 16,234 |
| 2026-06-08 | 212.00 | 220.00 | 212.00 | 217.00 | 217.00 | 612 |
| 2026-06-05 | 218.00 | 228.00 | 216.00 | 217.00 | 217.00 | 15,088 |
| 2026-06-04 | 224.00 | 230.00 | 208.00 | 218.00 | 218.00 | 7,378 |
| 2026-06-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 18 |
| 2026-06-02 | 219.35 | 219.35 | 216.00 | 216.00 | 216.00 | 3,191 |
| 2026-06-01 | 216.00 | 230.00 | 195.00 | 230.00 | 230.00 | 25,120 |
| 2026-05-29 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-05-28 | 206.00 | 215.00 | 206.00 | 207.00 | 207.00 | 1,989 |
| 2026-05-27 | 208.00 | 225.10 | 204.00 | 216.00 | 216.00 | 10,273 |
| 2026-05-26 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3,025 |
| 2026-05-22 | 230.00 | 238.00 | 222.01 | 230.00 | 230.00 | 25,895 |
| 2026-05-21 | 228.00 | 234.00 | 219.00 | 219.00 | 219.00 | 14,946 |
| 2026-05-20 | 246.00 | 248.00 | 232.00 | 248.00 | 248.00 | 9,546 |
| 2026-05-19 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-05-18 | 232.00 | 248.00 | 216.00 | 243.00 | 243.00 | 28,742 |
| 2026-05-15 | 225.00 | 225.00 | 214.00 | 224.00 | 224.00 | 63 |
| 2026-05-14 | 216.00 | 234.00 | 216.00 | 225.00 | 225.00 | 3,651 |
| 2026-05-13 | 226.00 | 234.00 | 220.00 | 234.00 | 234.00 | 6,524 |
| 2026-05-12 | 220.00 | 232.00 | 202.00 | 224.00 | 224.00 | 41,190 |
| 2026-05-11 | 216.00 | 216.00 | 200.00 | 209.00 | 209.00 | 333 |
| 2026-05-08 | 197.50 | 211.00 | 194.50 | 201.00 | 201.00 | 15,919 |
| 2026-05-07 | 212.00 | 217.00 | 196.63 | 202.75 | 202.75 | 76,129 |
| 2026-05-06 | 221.00 | 244.00 | 200.24 | 218.50 | 218.50 | 61,224 |
| 2026-05-05 | 234.00 | 245.00 | 212.15 | 220.00 | 220.00 | 34,301 |
| 2026-05-01 | 225.50 | 225.50 | 223.50 | 223.50 | 223.50 | 2,000 |
| 2026-04-30 | 220.00 | 235.00 | 216.00 | 228.50 | 228.50 | 1,429 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-04 | 0.0339 GBP |
| 2019-11-29 | 0.0339 GBP |
| 2019-09-04 | 0.0339 GBP |
| 2019-06-05 | 0.0339 GBP |
| 2019-03-06 | 0.0339 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.